KICHIRI HOLDINGS & Co.,Ltd. (TYO:3082)
Japan · Delayed Price · Currency is JPY 979.00
+1.00 (0.10%)
Sep 25, 2026, 3:30 PM JST
KICHIRI HOLDINGS & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 979.00 | 985.00 | 977.00 | 979.00 | 979.00 | 0.10% | 8,200 |
| Sep 24, 2026 | 985.00 | 986.00 | 978.00 | 978.00 | 978.00 | -0.61% | 12,600 |
| Sep 18, 2026 | 987.00 | 988.00 | 979.00 | 984.00 | 984.00 | -0.30% | 9,600 |
| Sep 17, 2026 | 988.00 | 988.00 | 983.00 | 987.00 | 987.00 | -0.10% | 4,100 |
| Sep 16, 2026 | 986.00 | 989.00 | 981.00 | 988.00 | 988.00 | 0.61% | 5,900 |
| Sep 15, 2026 | 979.00 | 982.00 | 978.00 | 982.00 | 982.00 | 0.10% | 2,500 |
| Sep 14, 2026 | 978.00 | 981.00 | 976.00 | 981.00 | 981.00 | 0.31% | 2,800 |
| Sep 11, 2026 | 980.00 | 981.00 | 975.00 | 978.00 | 978.00 | -0.10% | 5,500 |
| Sep 10, 2026 | 980.00 | 980.00 | 977.00 | 979.00 | 979.00 | 0.20% | 2,000 |
| Sep 9, 2026 | 979.00 | 980.00 | 976.00 | 977.00 | 977.00 | -0.20% | 3,800 |
| Sep 8, 2026 | 980.00 | 984.00 | 979.00 | 979.00 | 979.00 | -0.20% | 5,100 |
| Sep 7, 2026 | 988.00 | 988.00 | 980.00 | 981.00 | 981.00 | -0.61% | 5,800 |
| Sep 4, 2026 | 981.00 | 988.00 | 976.00 | 987.00 | 987.00 | 1.02% | 12,100 |
| Sep 3, 2026 | 977.00 | 977.00 | 976.00 | 977.00 | 977.00 | - | 2,400 |
| Sep 2, 2026 | 981.00 | 982.00 | 976.00 | 977.00 | 977.00 | -0.51% | 3,700 |
| Sep 1, 2026 | 985.00 | 987.00 | 980.00 | 982.00 | 982.00 | - | 8,000 |
| Aug 31, 2026 | 981.00 | 985.00 | 978.00 | 982.00 | 982.00 | 0.51% | 12,500 |
| Aug 28, 2026 | 981.00 | 981.00 | 972.00 | 977.00 | 977.00 | -0.20% | 10,800 |
| Aug 27, 2026 | 978.00 | 979.00 | 978.00 | 979.00 | 979.00 | 0.20% | 2,400 |
| Aug 26, 2026 | 977.00 | 977.00 | 974.00 | 977.00 | 977.00 | - | 5,200 |
| Aug 25, 2026 | 971.00 | 978.00 | 971.00 | 977.00 | 977.00 | 0.21% | 4,700 |
| Aug 24, 2026 | 975.00 | 975.00 | 969.00 | 975.00 | 975.00 | 0.21% | 4,600 |
| Aug 21, 2026 | 968.00 | 973.00 | 968.00 | 973.00 | 973.00 | 0.10% | 4,100 |
| Aug 20, 2026 | 966.00 | 972.00 | 963.00 | 972.00 | 972.00 | 0.52% | 5,900 |
| Aug 19, 2026 | 969.00 | 969.00 | 965.00 | 967.00 | 967.00 | 0.10% | 3,900 |
| Aug 18, 2026 | 967.00 | 969.00 | 964.00 | 966.00 | 966.00 | -0.72% | 4,800 |
| Aug 17, 2026 | 965.00 | 973.00 | 965.00 | 973.00 | 973.00 | 1.04% | 11,000 |
| Aug 14, 2026 | 965.00 | 968.00 | 962.00 | 963.00 | 963.00 | -0.21% | 7,100 |
| Aug 13, 2026 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 0.52% | 6,400 |
| Aug 12, 2026 | 955.00 | 960.00 | 952.00 | 960.00 | 960.00 | - | 6,600 |
| Aug 10, 2026 | 950.00 | 965.00 | 949.00 | 960.00 | 960.00 | -0.52% | 13,400 |
| Aug 7, 2026 | 961.00 | 965.00 | 960.00 | 965.00 | 965.00 | 0.42% | 4,400 |
| Aug 6, 2026 | 954.00 | 961.00 | 953.00 | 961.00 | 961.00 | 0.21% | 3,100 |
| Aug 5, 2026 | 952.00 | 959.00 | 951.00 | 959.00 | 959.00 | 0.63% | 3,600 |
| Aug 4, 2026 | 950.00 | 954.00 | 949.00 | 953.00 | 953.00 | -0.10% | 3,800 |
| Aug 3, 2026 | 953.00 | 962.00 | 953.00 | 954.00 | 954.00 | -0.10% | 5,200 |
| Jul 31, 2026 | 965.00 | 965.00 | 952.00 | 955.00 | 955.00 | -1.04% | 5,800 |
| Jul 30, 2026 | 956.00 | 965.00 | 956.00 | 965.00 | 965.00 | 1.05% | 8,700 |
| Jul 29, 2026 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.63% | 14,100 |
| Jul 28, 2026 | 946.00 | 952.00 | 946.00 | 949.00 | 949.00 | 0.32% | 7,700 |
| Jul 27, 2026 | 946.00 | 951.00 | 944.00 | 946.00 | 946.00 | 0.32% | 11,200 |
| Jul 24, 2026 | 946.00 | 946.00 | 943.00 | 943.00 | 943.00 | -0.32% | 2,200 |
| Jul 23, 2026 | 949.00 | 949.00 | 945.00 | 946.00 | 946.00 | 0.21% | 2,200 |
| Jul 22, 2026 | 942.00 | 948.00 | 941.00 | 944.00 | 944.00 | 0.21% | 4,600 |
| Jul 21, 2026 | 942.00 | 949.00 | 942.00 | 942.00 | 942.00 | 0.11% | 4,100 |
| Jul 17, 2026 | 946.00 | 952.00 | 941.00 | 941.00 | 941.00 | -0.63% | 13,200 |
| Jul 16, 2026 | 950.00 | 954.00 | 947.00 | 947.00 | 947.00 | -0.32% | 6,600 |
| Jul 15, 2026 | 956.00 | 956.00 | 950.00 | 950.00 | 950.00 | -0.42% | 5,900 |
| Jul 14, 2026 | 946.00 | 955.00 | 946.00 | 954.00 | 954.00 | 0.95% | 6,600 |
| Jul 13, 2026 | 951.00 | 955.00 | 945.00 | 945.00 | 945.00 | -0.74% | 15,600 |